Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.33 46.59 45.03 45.46 814,683 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,758 +1.00(+2.19%)
Mar 27, 2020 45.27 47.24 44.77 45.82 819,357 -1.35(-2.85%)
Mar 26, 2020 44.71 47.27 44.57 47.17 1,764,139 +2.83(+6.38%)
Mar 25, 2020 43.43 46.08 42.13 44.34 1,674,071 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.68 1,561,707 +4.48(+11.74%)
Mar 23, 2020 39.89 39.96 37.68 38.20 1,244,800 -2.34(-5.77%)
Mar 20, 2020 42.39 43.12 40.31 40.53 852,349 -1.56(-3.70%)
Mar 19, 2020 40.72 42.95 39.27 42.09 1,027,560 +0.51(+1.24%)
Mar 18, 2020 42.18 43.29 39.65 41.58 901,696 -3.54(-7.84%)
Mar 17, 2020 44.10 46.07 42.52 45.12 919,627 +1.42(+3.25%)
Mar 16, 2020 44.04 46.69 42.72 43.70 1,360,692 -6.80(-13.47%)
Mar 13, 2020 48.40 50.71 46.15 50.50 1,248,876 +5.05(+11.11%)
Mar 12, 2020 46.69 48.92 44.99 45.45 2,878,096 -5.16(-10.20%)
Mar 11, 2020 52.11 52.27 50.00 50.61 977,062 -2.99(-5.57%)
Mar 10, 2020 52.95 53.63 50.73 53.60 912,141 +2.82(+5.55%)
Mar 09, 2020 51.84 52.75 50.47 50.78 883,021 -5.48(-9.74%)
Mar 06, 2020 55.68 56.70 54.98 56.26 718,233 -1.63(-2.81%)
Mar 05, 2020 58.56 58.87 57.27 57.88 1,357,684 -2.39(-3.96%)
Mar 04, 2020 59.19 60.28 58.43 60.27 1,907,912 +2.13(+3.66%)
Mar 03, 2020 60.15 60.61 57.74 58.14 2,047,218 -2.01(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.